Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/7/2025	-1.60 / -6.72%	23.80	23.80	21.80	22.20	22.52	22.20	47,500
3/6/2025	-0.80 / -3.25%	24.60	24.80	23.60	23.80	23.97	23.80	28,500
3/5/2025	-0.80 / -3.15%	25.40	25.70	24.10	24.60	24.91	24.60	14,000
3/4/2025	+0.30 / +1.20%	27.60	27.60	23.20	25.40	25.45	25.40	81,500
3/3/2025	+2.20 / +9.61%	23.00	25.10	23.00	25.10	24.99	25.10	42,600
2/28/2025	-1.60 / -6.53%	24.50	24.50	22.40	22.90	23.09	22.90	44,600
2/27/2025	+0.70 / +2.94%	23.80	25.70	23.80	24.50	24.80	24.50	72,600
2/26/2025	+0.80 / +3.48%	23.00	24.10	22.20	23.80	23.49	23.80	79,200
2/25/2025	-2.50 / -9.80%	25.50	25.50	23.00	23.00	23.44	23.00	54,300
2/24/2025	-1.60 / -5.90%	27.10	28.20	24.50	25.50	25.64	25.50	91,600
2/21/2025	-1.50 / -5.24%	28.60	31.00	27.10	27.10	28.99	27.10	82,100
2/20/2025	+1.00 / +3.62%	28.00	30.00	26.50	28.60	28.11	28.60	69,400
2/19/2025	+1.90 / +7.39%	26.10	28.20	26.00	27.60	27.89	27.60	154,200
2/18/2025	+2.30 / +9.83%	25.70	25.70	25.00	25.70	25.66	25.70	91,300
2/17/2025	+2.10 / +9.86%	22.10	23.40	21.50	23.40	23.20	23.40	133,500
2/14/2025	+1.30 / +6.50%	20.00	21.80	20.00	21.30	21.07	21.30	54,000
2/13/2025	-0.10 / -0.50%	19.60	20.00	19.60	20.00	19.63	20.00	1,200
2/12/2025	+1.00 / +5.24%	19.10	20.10	19.10	20.10	19.77	20.10	300
2/11/2025	+0.10 / +0.53%	20.60	20.60	19.10	19.10	19.99	19.10	6,500
2/10/2025	-1.70 / -8.21%	21.50	21.80	19.00	19.00	20.26	19.00	500
2/7/2025	+0.80 / +4.02%	19.90	20.70	19.90	20.70	20.08	20.70	900
2/6/2025	+0.10 / +0.51%	19.80	19.90	19.80	19.90	19.89	19.90	2,300
2/5/2025	+0.80 / +4.21%	19.10	20.60	19.00	19.80	19.50	19.80	500
2/4/2025	0.00 / 0.00%	19.00	19.00	19.00	19.00	19.00	19.00	0
2/3/2025	0.00 / 0.00%	19.00	19.00	19.00	19.00	19.00	19.00	100
1/24/2025	0.00 / 0.00%	18.90	19.00	18.90	19.00	18.92	19.00	1,300
1/23/2025	0.00 / 0.00%	20.80	20.80	19.00	19.00	20.20	19.00	300
1/22/2025	0.00 / 0.00%	19.00	19.00	19.00	19.00	19.00	19.00	0
1/21/2025	0.00 / 0.00%	19.00	19.00	19.00	19.00	19.00	19.00	100
1/20/2025	0.00 / 0.00%	19.00	19.00	19.00	19.00	19.00	19.00	0

<<Previous 30 days Next 24 days>>

MVB News

29/10	MVB: Financial Statement Quarter 3/2020 (holding company)
29/10	MVB: Financial Statement Quarter 3/2020
12/10	MVB: Result of transactions of Directors, PDMR (Trinh Hong Ngan)
08/10	MVB: 19/10/2020, delisting of MVB shares on UPCoM
07/10	MVB: Notice of transactions of Directors, PDMR (Trinh Hong Ngan)

More News

Related Companies

	Volume	Price	Change
AAH	3,444,400	4.00	0.00%
BCB	0	0.70	0.00%
CLM	600	84.90	6.39%
CST	80,200	20.80	2.46%
HLC	7,600	12.40	0.81%
MDC	57,300	12.10	1.68%
NBC	241,100	10.20	2.00%